Qingdao AInnovation Technology Group Co Ltd

2121
🏛️ 香港 →
8.44
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 22.15 23.45 22.05 23.00 0.3M
2022-12-29 21.90 22.70 21.50 21.50 0.1M
2022-12-28 21.15 22.85 21.15 22.80 0.1M
2022-12-23 21.20 21.95 21.05 21.15 0.1M
2022-12-22 22.35 22.35 21.10 21.20 0.1M
2022-12-21 22.00 22.00 20.50 21.25 0.2M
2022-12-20 23.60 23.60 20.60 21.00 0.4M
2022-12-19 22.00 23.80 21.50 23.15 1.8M
2022-12-16 24.10 24.10 21.50 21.75 0.3M
2022-12-15 24.75 26.35 23.20 23.70 0.3M
2022-12-14 24.10 26.20 24.00 26.00 0.7M
2022-12-13 24.10 26.90 23.55 24.10 1.2M
2022-12-12 20.55 26.50 20.55 24.10 0.8M
2022-12-09 21.30 23.00 20.20 21.65 0.5M
2022-12-08 20.00 22.05 19.82 21.45 0.4M
2022-12-07 20.20 20.40 19.64 19.92 0.3M
2022-12-06 22.50 22.50 19.80 19.80 0.4M
2022-12-05 22.05 23.00 21.70 22.60 0.3M
2022-12-02 20.55 22.40 20.55 22.40 0.3M
2022-12-01 20.00 21.80 20.00 20.70 0.7M
2022-11-30 19.80 19.98 19.50 19.82 0.1M
2022-11-29 19.78 19.98 19.30 19.58 0.1M
2022-11-28 18.88 20.10 18.60 19.78 0.1M
2022-11-25 18.96 19.26 18.68 18.88 0.1M
2022-11-24 19.02 19.20 18.90 18.90 0.0M
2022-11-23 19.06 19.24 18.58 18.82 0.1M
2022-11-22 19.54 19.64 19.00 19.04 0.1M
2022-11-21 19.90 20.50 19.46 19.50 0.1M
2022-11-18 19.62 20.55 19.60 20.55 0.4M
2022-11-17 19.72 20.30 19.60 19.62 0.5M
2022-11-16 19.62 20.25 19.62 19.66 0.3M
2022-11-15 20.00 20.50 19.50 19.62 0.4M
2022-11-14 21.85 21.90 20.00 20.00 0.4M
2022-11-11 23.05 23.85 20.50 21.85 0.6M
2022-11-10 22.00 23.00 21.55 23.00 1.6M
2022-11-09 22.00 22.30 21.35 21.60 1.0M
2022-11-08 22.00 22.15 21.10 22.00 3.2M
2022-11-07 21.55 22.00 21.35 22.00 0.5M
2022-11-04 21.20 21.50 20.50 21.30 0.4M
2022-11-03 20.60 21.20 20.00 20.95 0.5M
2022-11-02 20.80 20.80 19.84 20.30 1.1M
2022-11-01 19.70 20.75 19.46 20.30 0.5M
2022-10-31 18.56 20.00 18.52 19.98 0.6M
2022-10-28 17.76 18.92 17.76 18.68 0.3M
2022-10-27 18.14 18.70 18.14 18.50 0.1M
2022-10-26 18.94 18.94 18.06 18.14 2.7M
2022-10-25 17.42 18.22 17.40 17.84 0.1M
2022-10-24 16.62 17.44 16.62 17.44 0.1M
2022-10-21 17.40 17.98 16.94 17.46 0.3M
2022-10-20 17.84 17.84 16.86 17.06 0.3M
2022-10-19 17.96 18.84 17.42 17.50 0.3M
2022-10-18 17.96 18.40 17.72 17.94 0.3M
2022-10-17 17.92 18.80 17.74 17.94 0.4M
2022-10-14 18.40 18.48 17.70 17.92 0.3M
2022-10-13 18.06 18.16 17.90 18.16 0.3M
2022-10-12 18.30 18.30 17.56 18.06 0.3M
2022-10-11 17.98 18.44 17.30 18.30 0.3M
2022-10-10 17.76 18.30 17.70 17.98 0.3M
2022-10-07 18.32 18.32 17.92 18.30 0.3M
2022-10-06 18.46 18.66 18.04 18.50 0.0M
2022-10-05 18.30 19.00 18.30 18.80 0.0M
2022-10-03 18.38 18.70 18.00 18.70 0.1M
2022-09-30 17.66 18.68 17.58 18.68 0.1M
2022-09-29 17.60 17.62 17.34 17.58 0.1M
2022-09-28 17.86 17.86 17.52 17.62 0.1M
2022-09-27 18.00 18.00 17.60 17.78 0.0M
2022-09-26 18.40 18.40 17.68 17.70 0.3M
2022-09-23 18.50 18.50 18.18 18.36 0.3M
2022-09-22 18.00 18.46 18.00 18.38 0.3M
2022-09-21 18.30 18.80 18.22 18.60 0.4M
2022-09-20 18.70 18.80 18.22 18.44 0.3M
2022-09-19 18.32 18.98 18.32 18.58 0.3M
2022-09-16 18.20 18.70 18.08 18.46 0.3M
2022-09-15 19.98 19.98 17.20 17.90 0.3M
2022-09-14 18.64 19.20 18.36 18.52 0.3M
2022-09-13 20.15 20.15 19.00 19.06 0.3M
2022-09-09 19.80 20.30 19.20 19.44 0.1M
2022-09-08 20.45 20.50 19.20 19.54 0.1M
2022-09-07 20.35 20.65 19.50 20.15 0.1M
2022-09-06 21.90 21.90 19.56 19.60 0.1M
2022-09-05 22.30 23.50 21.20 21.90 0.2M
2022-09-02 20.00 22.20 20.00 22.20 0.9M
2022-09-01 21.00 21.65 20.30 20.40 0.2M
2022-08-31 21.50 22.00 20.50 20.50 0.2M
2022-08-30 20.90 22.00 20.85 21.50 0.0M
2022-08-29 21.65 21.65 20.90 21.25 0.0M
2022-08-26 22.00 22.00 21.55 21.65 0.0M
2022-08-25 21.55 22.45 21.55 22.20 0.3M
2022-08-24 21.30 22.80 21.30 21.90 0.4M
2022-08-23 20.40 22.50 20.30 22.00 0.4M
2022-08-22 19.26 20.80 19.00 20.40 0.4M
2022-08-19 20.15 20.15 18.80 20.05 0.3M
2022-08-18 20.00 20.30 19.04 20.20 0.4M
2022-08-17 19.18 19.40 18.92 19.32 0.3M
2022-08-16 18.80 19.60 18.60 19.18 0.3M
2022-08-15 18.64 19.18 18.48 18.80 0.3M
2022-08-12 18.60 19.42 18.36 18.68 0.3M
2022-08-11 18.62 19.62 18.62 18.62 0.1M
2022-08-10 18.30 19.00 17.82 18.62 0.3M
2022-08-09 18.48 18.90 18.12 18.72 0.3M
2022-08-08 17.96 18.88 17.44 18.48 0.0M
2022-08-05 17.78 18.50 17.78 17.96 0.0M
2022-08-04 16.50 17.42 16.50 17.26 0.0M
2022-08-03 16.82 17.26 16.36 16.96 0.0M
2022-08-02 16.00 17.52 15.80 16.94 0.0M
2022-08-01 17.88 17.88 17.02 17.04 0.0M
2022-07-29 16.96 18.00 16.80 18.00 0.4M
2022-07-28 16.80 17.14 16.48 17.08 0.0M
2022-07-27 17.02 17.14 17.00 17.08 0.0M
2022-07-26 17.04 17.10 16.94 17.02 0.0M
2022-07-25 17.56 17.64 16.18 17.06 0.1M
2022-07-22 17.70 18.30 17.56 17.64 0.0M
2022-07-21 18.88 18.88 17.44 18.50 0.4M
2022-07-20 18.18 18.20 17.90 18.00 0.1M
2022-07-19 18.04 18.16 17.92 18.16 0.0M
2022-07-18 17.86 18.38 17.62 18.38 0.3M
2022-07-15 18.00 18.20 18.00 18.04 0.3M
2022-07-14 17.90 18.90 17.82 18.70 0.1M
2022-07-13 18.64 18.64 17.84 17.92 0.3M
2022-07-12 18.50 19.00 17.94 18.26 0.3M
2022-07-11 19.32 19.50 18.60 18.66 0.3M
2022-07-08 21.00 21.00 19.20 19.20 6.9M
2022-07-07 20.30 21.00 19.84 20.70 0.5M
2022-07-06 19.00 20.00 18.20 19.90 0.9M
2022-07-05 19.84 20.20 18.96 19.00 0.3M
2022-07-04 20.40 20.40 19.02 19.84 0.2M
2022-06-30 19.98 20.65 19.76 20.40 1.4M
2022-06-29 21.00 21.00 19.46 19.58 0.4M
2022-06-28 19.84 21.30 19.84 21.00 1.0M
2022-06-27 20.15 20.20 19.82 19.84 0.2M
2022-06-24 21.00 21.10 19.94 20.25 0.2M
2022-06-23 21.00 21.35 20.80 21.00 0.3M
2022-06-22 20.40 20.50 19.92 20.45 0.4M
2022-06-21 20.30 20.85 19.90 20.50 0.6M
2022-06-20 20.00 21.00 20.00 21.00 0.5M
2022-06-17 19.80 20.05 19.72 19.88 0.1M
2022-06-16 20.40 20.45 19.50 19.94 0.4M
2022-06-15 21.50 21.50 20.15 20.40 0.4M
2022-06-14 21.50 21.50 20.30 21.20 0.5M
2022-06-13 20.15 21.50 19.82 21.50 2.5M
2022-06-10 20.75 21.00 20.05 20.65 0.3M
2022-06-09 21.65 22.00 20.65 21.05 0.3M
2022-06-08 22.40 22.40 21.50 21.60 0.3M
2022-06-07 23.15 23.20 21.65 22.00 0.4M
2022-06-06 23.00 23.50 22.55 23.20 0.3M
2022-06-02 23.90 23.90 22.75 23.40 1.9M
2022-06-01 24.10 24.10 23.00 23.30 2.6M
2022-05-31 23.45 23.45 22.40 23.20 1.0M
2022-05-30 23.20 23.45 22.10 23.40 1.6M
2022-05-27 22.60 23.15 22.60 23.00 0.5M
2022-05-26 22.20 22.90 22.05 22.55 0.5M
2022-05-25 21.30 22.50 21.30 22.20 2.0M
2022-05-24 21.50 22.20 21.30 21.30 0.4M
2022-05-23 21.40 21.90 21.00 21.50 0.4M
2022-05-20 20.60 21.55 20.10 21.40 0.7M
2022-05-19 19.28 20.60 19.28 20.50 0.6M
2022-05-18 19.30 19.48 18.50 19.36 0.4M
2022-05-17 19.00 19.94 18.70 19.30 0.3M
2022-05-16 18.00 18.80 18.00 18.60 0.3M
2022-05-13 18.50 18.80 17.80 18.00 0.3M
2022-05-12 19.00 19.00 17.98 18.50 0.3M
2022-05-11 19.10 20.00 19.00 19.00 0.3M
2022-05-10 21.00 21.00 19.20 19.34 0.3M
2022-05-06 19.94 20.95 19.30 20.00 0.3M
2022-05-05 19.12 20.45 19.12 19.96 0.3M
2022-05-04 20.35 21.30 19.10 19.12 0.3M
2022-05-03 18.96 20.90 18.52 20.35 0.4M
2022-04-29 19.00 19.44 18.50 18.96 0.2M
2022-04-28 17.68 18.90 17.66 18.90 0.4M
2022-04-27 16.20 17.66 16.00 17.66 0.3M
2022-04-26 15.72 16.38 15.40 16.20 0.3M
2022-04-25 16.00 16.00 15.20 15.66 0.1M
2022-04-22 15.32 16.30 15.20 16.16 0.1M
2022-04-21 16.00 16.58 15.30 15.32 0.1M
2022-04-20 17.44 17.90 16.02 16.16 0.3M
2022-04-19 15.46 17.56 14.78 17.42 0.8M
2022-04-14 13.64 15.46 13.64 15.46 0.3M
2022-04-13 13.96 14.20 12.96 13.60 0.4M
2022-04-12 13.86 14.38 13.40 13.96 0.3M
2022-04-11 14.58 14.60 13.48 13.52 0.3M
2022-04-08 15.30 16.00 14.70 14.74 0.3M
2022-04-07 15.56 15.58 14.76 15.30 0.3M
2022-04-06 15.00 15.62 15.00 15.58 0.3M
2022-04-04 14.90 16.38 14.90 15.96 0.2M
2022-04-01 15.50 15.76 14.80 14.90 0.3M
2022-03-31 15.18 16.10 14.94 16.02 0.5M
2022-03-30 14.90 15.76 14.60 15.36 0.3M
2022-03-29 15.44 15.44 14.80 14.90 0.1M
2022-03-28 15.50 15.92 14.58 15.44 0.3M
2022-03-25 15.38 16.30 14.48 15.50 0.6M
2022-03-24 13.76 15.54 13.42 15.38 0.6M
2022-03-23 12.40 13.70 12.38 13.52 0.4M
2022-03-22 10.50 12.48 10.50 12.10 0.5M
2022-03-21 10.60 11.28 10.60 11.00 0.3M
2022-03-18 9.72 10.88 9.63 10.60 0.3M
2022-03-17 8.58 10.20 8.58 9.73 0.4M
2022-03-16 8.27 8.66 7.57 8.44 0.4M
2022-03-15 9.38 9.38 7.90 8.09 0.5M
2022-03-14 10.00 10.00 9.02 9.50 0.3M
2022-03-11 10.30 10.50 10.00 10.30 0.2M
2022-03-10 10.86 11.46 10.66 10.70 0.1M
2022-03-09 9.98 10.88 9.96 10.86 0.4M
2022-03-08 11.00 11.06 9.99 10.00 0.6M
2022-03-07 11.88 11.90 10.92 11.24 0.2M
2022-03-04 13.14 13.20 12.06 12.18 0.3M
2022-03-03 13.98 14.00 13.32 13.46 0.2M
2022-03-02 14.62 14.62 13.92 14.00 0.3M
2022-03-01 15.28 15.40 14.54 14.62 0.9M
2022-02-28 15.76 15.76 15.16 15.68 3.1M
2022-02-25 15.24 15.90 15.20 15.76 0.2M
2022-02-24 15.40 15.40 14.80 15.10 0.2M
2022-02-23 14.76 15.86 14.76 15.70 0.3M
2022-02-22 15.66 15.66 14.50 14.78 0.3M
2022-02-21 16.40 16.48 15.80 15.84 0.4M
2022-02-18 16.96 16.96 16.42 16.60 0.3M
2022-02-17 17.08 17.28 16.60 17.00 0.2M
2022-02-16 17.44 17.62 17.04 17.08 0.1M
2022-02-15 16.50 17.82 16.50 17.44 0.4M
2022-02-14 16.82 16.90 16.48 16.58 0.2M
2022-02-11 17.04 17.30 16.84 16.90 0.3M
2022-02-10 17.10 17.38 16.86 17.30 0.3M
2022-02-09 17.26 17.98 16.58 17.12 0.5M
2022-02-08 18.00 18.10 16.60 17.26 0.8M
2022-02-07 19.46 19.46 18.00 18.10 0.9M
2022-02-04 20.35 20.60 19.02 19.46 0.8M
2022-01-31 20.00 21.40 19.28 20.00 1.5M
2022-01-28 19.60 20.85 16.20 19.72 5.4M
2022-01-27 26.30 27.00 19.60 19.60 21.0M